Identifier on DigiFinex: b_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1841 USDT |
1,108,015.6781 |
0.1856 USDT |
0.1739 USDT |
0.1777 USDT |
0.1775 USDT |
| 2025-10-15 |
0.1954 USDT |
8,707,043.6322 |
0.1927 USDT |
0.1834 USDT |
0.1864 USDT |
0.1839 USDT |
| 2025-10-14 |
0.1992 USDT |
404,916.7702 |
0.2129 USDT |
0.2044 USDT |
0.2130 USDT |
0.2045 USDT |
| 2025-10-13 |
0.2054 USDT |
8,171,986.3777 |
0.2422 USDT |
0.2075 USDT |
0.2112 USDT |
0.2100 USDT |
| 2025-10-12 |
0.1733 USDT |
15,276,174.0782 |
0.1733 USDT |
0.1657 USDT |
0.1721 USDT |
0.1744 USDT |
| 2025-10-11 |
0.1725 USDT |
38,149.5527 |
0.1843 USDT |
0.1843 USDT |
0.1856 USDT |
0.1853 USDT |
| 2025-10-10 |
0.2381 USDT |
3,920,008.6926 |
0.2428 USDT |
0.2190 USDT |
0.2221 USDT |
0.2211 USDT |
| 2025-10-09 |
0.2478 USDT |
60,141.0780 |
0.2510 USDT |
0.2506 USDT |
0.2542 USDT |
0.2539 USDT |
| 2025-10-08 |
0.2481 USDT |
48,325.0385 |
0.2469 USDT |
0.2441 USDT |
0.2469 USDT |
0.2456 USDT |
| 2025-10-07 |
0.2904 USDT |
533,796.4012 |
0.2884 USDT |
0.2719 USDT |
0.2803 USDT |
0.2732 USDT |
| 2025-10-06 |
0.2950 USDT |
432,110.9973 |
0.2894 USDT |
0.2885 USDT |
0.2903 USDT |
0.3004 USDT |
| 2025-10-05 |
0.2778 USDT |
15,993.6886 |
0.2704 USDT |
0.2690 USDT |
0.2733 USDT |
0.2724 USDT |
| 2025-10-04 |
0.3218 USDT |
287,345.6166 |
0.3230 USDT |
0.2969 USDT |
0.3192 USDT |
0.2993 USDT |
| 2025-10-03 |
0.3009 USDT |
357,929.0988 |
0.2978 USDT |
0.2943 USDT |
0.2986 USDT |
0.3208 USDT |
| 2025-10-02 |
0.2917 USDT |
7,186.7995 |
0.2989 USDT |
0.2976 USDT |
0.2999 USDT |
0.2996 USDT |
| 2025-10-01 |
0.3003 USDT |
271,961.1310 |
0.3021 USDT |
0.2934 USDT |
0.2974 USDT |
0.2979 USDT |
| 2025-09-30 |
0.2915 USDT |
133,978.6545 |
0.2982 USDT |
0.2943 USDT |
0.3036 USDT |
0.2964 USDT |
| 2025-09-29 |
0.2784 USDT |
1,618,189.4828 |
0.2670 USDT |
0.2555 USDT |
0.2604 USDT |
0.3074 USDT |
| 2025-09-28 |
0.2855 USDT |
1,141.6261 |
0.2729 USDT |
0.2729 USDT |
0.2740 USDT |
0.2739 USDT |
| 2025-09-27 |
0.3474 USDT |
20,641.5407 |
0.3007 USDT |
0.2996 USDT |
0.3012 USDT |
0.3002 USDT |
| 2025-09-26 |
0.3213 USDT |
293,706.3910 |
0.3171 USDT |
0.3169 USDT |
0.3190 USDT |
0.3182 USDT |
| 2025-09-25 |
0.3245 USDT |
558,476.8054 |
0.3267 USDT |
0.3138 USDT |
0.3169 USDT |
0.3199 USDT |
| 2025-09-24 |
0.3475 USDT |
272,400.7401 |
0.3466 USDT |
0.3437 USDT |
0.3465 USDT |
0.3541 USDT |
| 2025-09-23 |
0.3686 USDT |
6,670.0622 |
0.3478 USDT |
0.3470 USDT |
0.3493 USDT |
0.3474 USDT |
| 2025-09-22 |
0.4185 USDT |
229,790.5479 |
0.4247 USDT |
0.3853 USDT |
0.4004 USDT |
0.3986 USDT |
| 2025-09-21 |
0.4693 USDT |
1,161,065.2790 |
0.4903 USDT |
0.3868 USDT |
0.4526 USDT |
0.4340 USDT |
| 2025-09-20 |
0.4947 USDT |
127,955.7032 |
0.5075 USDT |
0.4830 USDT |
0.4874 USDT |
0.4874 USDT |
| 2025-09-19 |
0.4914 USDT |
147,140.9031 |
0.4860 USDT |
0.4797 USDT |
0.4880 USDT |
0.4920 USDT |
| 2025-09-18 |
0.5216 USDT |
188,429.7007 |
0.5359 USDT |
0.4995 USDT |
0.5020 USDT |
0.5031 USDT |
| 2025-09-17 |
0.5399 USDT |
140,242.3865 |
0.5476 USDT |
0.5277 USDT |
0.5315 USDT |
0.5295 USDT |
| 2025-09-16 |
0.5383 USDT |
116,855.7256 |
0.5397 USDT |
0.5389 USDT |
0.5407 USDT |
0.5398 USDT |
| 2025-09-15 |
0.5369 USDT |
88,555.2713 |
0.5388 USDT |
0.5268 USDT |
0.5302 USDT |
0.5282 USDT |
| 2025-09-14 |
0.5395 USDT |
272,431.4004 |
0.5532 USDT |
0.5231 USDT |
0.5298 USDT |
0.5353 USDT |
| 2025-09-13 |
0.5435 USDT |
27.0367 |
0.5392 USDT |
0.5392 USDT |
0.5396 USDT |
0.5395 USDT |
| 2025-09-12 |
0.5419 USDT |
4,145.9266 |
0.5499 USDT |
0.5487 USDT |
0.5513 USDT |
0.5508 USDT |
| 2025-09-11 |
0.5482 USDT |
43,291.5813 |
0.5287 USDT |
0.5284 USDT |
0.5502 USDT |
0.5480 USDT |
| 2025-09-10 |
0.5943 USDT |
67,665.1032 |
0.5974 USDT |
0.5872 USDT |
0.5915 USDT |
0.5901 USDT |
| 2025-09-09 |
0.6203 USDT |
4,262.3192 |
0.5911 USDT |
0.5879 USDT |
0.5932 USDT |
0.5890 USDT |
| 2025-09-08 |
0.6262 USDT |
104,005.8858 |
0.6271 USDT |
0.6149 USDT |
0.6242 USDT |
0.6307 USDT |
| 2025-09-07 |
0.6338 USDT |
2,837.0162 |
0.6179 USDT |
0.6176 USDT |
0.6253 USDT |
0.6221 USDT |
| 2025-09-06 |
0.6032 USDT |
1,144.5650 |
0.6002 USDT |
0.5999 USDT |
0.6026 USDT |
0.6022 USDT |
| 2025-09-05 |
0.6149 USDT |
20,584.2637 |
0.6096 USDT |
0.6059 USDT |
0.6097 USDT |
0.6087 USDT |
| 2025-09-04 |
0.6499 USDT |
273,608.5932 |
0.6650 USDT |
0.6046 USDT |
0.6114 USDT |
0.6057 USDT |
| 2025-09-03 |
0.6767 USDT |
1,993.8265 |
0.6663 USDT |
0.6640 USDT |
0.6664 USDT |
0.6646 USDT |
| 2025-09-02 |
0.6722 USDT |
1,307.0830 |
0.6716 USDT |
0.6678 USDT |
0.6718 USDT |
0.6698 USDT |
| 2025-09-01 |
0.7068 USDT |
184,387.9804 |
0.7150 USDT |
0.6698 USDT |
0.6728 USDT |
0.6710 USDT |
| 2025-08-31 |
0.7015 USDT |
387,225.9305 |
0.6836 USDT |
0.6799 USDT |
0.6845 USDT |
0.7124 USDT |
| 2025-08-30 |
0.6759 USDT |
601.0871 |
0.6846 USDT |
0.6838 USDT |
0.6860 USDT |
0.6856 USDT |
| 2025-08-29 |
0.6873 USDT |
14,087.2499 |
0.6626 USDT |
0.6624 USDT |
0.6686 USDT |
0.6686 USDT |
| 2025-08-28 |
0.6100 USDT |
23,618.5126 |
0.6586 USDT |
0.6542 USDT |
0.6589 USDT |
0.6571 USDT |